Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 62.64 | 63.63 | 61.58 | 62.03 | 656,093 | -0.10(-0.17%) |
Aug 30, 2011 | 61.66 | 62.78 | 60.34 | 62.14 | 623,117 | +0.86(+1.40%) |
Aug 29, 2011 | 58.63 | 61.30 | 58.63 | 61.28 | 612,180 | +3.39(+5.85%) |
Aug 26, 2011 | 56.82 | 58.40 | 55.57 | 57.89 | 455,770 | +0.65(+1.14%) |
Aug 25, 2011 | 58.95 | 59.17 | 57.10 | 57.24 | 392,021 | -1.53(-2.61%) |
Aug 24, 2011 | 56.96 | 59.01 | 56.88 | 58.77 | 475,524 | +1.43(+2.49%) |
Aug 23, 2011 | 54.86 | 57.34 | 54.18 | 57.34 | 561,252 | +2.72(+4.97%) |
Aug 22, 2011 | 55.17 | 55.31 | 53.44 | 54.63 | 551,136 | +0.73(+1.36%) |
Aug 19, 2011 | 53.19 | 54.77 | 53.05 | 53.89 | 600,878 | -0.10(-0.18%) |
Aug 18, 2011 | 56.81 | 56.82 | 53.60 | 53.99 | 912,919 | -4.28(-7.35%) |
Aug 17, 2011 | 59.62 | 60.15 | 57.97 | 58.27 | 447,496 | -1.10(-1.85%) |
Aug 16, 2011 | 58.82 | 59.76 | 58.75 | 59.37 | 784,855 | -0.06(-0.10%) |
Aug 15, 2011 | 57.12 | 59.48 | 57.12 | 59.43 | 832,448 | +2.84(+5.02%) |
Aug 12, 2011 | 57.29 | 57.84 | 56.34 | 56.59 | 563,009 | -0.38(-0.67%) |
Aug 11, 2011 | 54.72 | 57.19 | 54.12 | 56.98 | 1,114,343 | +2.56(+4.70%) |
Aug 10, 2011 | 56.64 | 56.72 | 54.40 | 54.42 | 1,406,525 | -3.58(-6.17%) |
Aug 09, 2011 | 55.54 | 59.79 | 54.54 | 58.00 | 2,030,918 | -0.27(-0.46%) |
Aug 08, 2011 | 55.54 | 58.95 | 55.53 | 58.27 | 1,678,239 | -0.63(-1.06%) |
Aug 05, 2011 | 60.39 | 60.71 | 58.21 | 58.89 | 2,185,338 | -0.81(-1.36%) |
Aug 04, 2011 | 60.52 | 61.43 | 59.68 | 59.70 | 1,324,080 | -1.71(-2.78%) |
Aug 03, 2011 | 61.74 | 62.86 | 60.14 | 61.41 | 2,388,455 | +0.47(+0.77%) |
Aug 02, 2011 | 63.88 | 63.89 | 60.84 | 60.94 | 1,572,355 | -3.86(-5.95%) |
Aug 01, 2011 | 66.56 | 66.74 | 64.39 | 64.80 | 599,005 | -1.05(-1.60%) |
Jul 29, 2011 | 65.01 | 66.35 | 64.97 | 65.85 | 557,612 | -0.17(-0.25%) |
Jul 28, 2011 | 67.03 | 67.23 | 65.82 | 66.02 | 445,592 | -0.97(-1.44%) |
Jul 27, 2011 | 68.08 | 68.33 | 66.81 | 66.98 | 476,473 | -1.25(-1.83%) |
Jul 26, 2011 | 68.38 | 68.52 | 67.73 | 68.23 | 296,875 | -0.41(-0.60%) |
Jul 25, 2011 | 67.97 | 69.39 | 67.97 | 68.64 | 185,156 | -0.30(-0.43%) |
Jul 22, 2011 | 68.63 | 69.41 | 68.58 | 68.93 | 485,676 | +0.07(+0.10%) |
Jul 21, 2011 | 67.98 | 69.17 | 67.98 | 68.86 | 312,125 | +1.15(+1.70%) |
Jul 20, 2011 | 67.21 | 67.83 | 67.06 | 67.71 | 355,213 | +0.54(+0.80%) |
Jul 19, 2011 | 66.74 | 67.70 | 66.74 | 67.17 | 428,996 | +0.79(+1.19%) |
Jul 18, 2011 | 67.36 | 67.57 | 66.15 | 66.38 | 340,230 | -1.32(-1.95%) |
Jul 15, 2011 | 67.64 | 67.81 | 66.82 | 67.70 | 437,639 | +0.21(+0.31%) |
Jul 14, 2011 | 69.23 | 69.42 | 67.26 | 67.50 | 567,807 | -1.26(-1.84%) |
Jul 13, 2011 | 68.65 | 69.59 | 68.55 | 68.76 | 628,814 | +0.49(+0.71%) |
Jul 12, 2011 | 68.15 | 68.65 | 67.57 | 68.27 | 877,326 | +0.64(+0.95%) |
Jul 11, 2011 | 68.54 | 68.59 | 67.16 | 67.63 | 675,521 | -1.82(-2.62%) |
Jul 08, 2011 | 69.62 | 70.00 | 68.71 | 69.45 | 711,539 | -0.95(-1.35%) |
Jul 07, 2011 | 70.94 | 71.13 | 69.84 | 70.40 | 514,170 | +0.24(+0.35%) |
Jul 06, 2011 | 70.69 | 71.97 | 70.07 | 70.15 | 508,328 | -0.71(-1.00%) |
Jul 05, 2011 | 70.69 | 71.16 | 69.57 | 70.86 | 445,623 | +0.23(+0.32%) |
Jul 01, 2011 | 69.73 | 71.42 | 69.30 | 70.63 | 475,279 | +0.99(+1.43%) |
Jun 30, 2011 | 69.80 | 70.14 | 69.51 | 69.64 | 556,354 | -0.07(-0.10%) |
Jun 29, 2011 | 70.36 | 70.68 | 69.37 | 69.71 | 337,728 | -0.25(-0.36%) |
Jun 28, 2011 | 69.46 | 70.31 | 69.21 | 69.96 | 265,126 | +0.85(+1.23%) |
Jun 27, 2011 | 69.36 | 69.93 | 68.75 | 69.11 | 224,136 | -0.09(-0.13%) |
Jun 24, 2011 | 70.85 | 70.94 | 68.74 | 69.19 | 792,628 | -1.44(-2.03%) |
Jun 23, 2011 | 69.73 | 70.74 | 69.06 | 70.63 | 407,591 | -0.11(-0.16%) |
Jun 22, 2011 | 71.28 | 71.40 | 70.66 | 70.74 | 216,997 | -0.98(-1.37%) |
Jun 21, 2011 | 71.20 | 71.96 | 70.86 | 71.73 | 204,632 | +0.93(+1.32%) |
Jun 20, 2011 | 71.05 | 71.21 | 70.53 | 70.80 | 289,073 | +0.38(+0.54%) |
Jun 17, 2011 | 70.09 | 70.63 | 69.60 | 70.41 | 349,061 | +0.76(+1.09%) |
Jun 16, 2011 | 69.49 | 70.57 | 68.91 | 69.66 | 373,499 | +0.20(+0.29%) |
Jun 15, 2011 | 70.74 | 71.10 | 68.94 | 69.46 | 552,535 | -2.28(-3.18%) |
Jun 14, 2011 | 69.89 | 72.19 | 69.89 | 71.74 | 794,966 | +2.62(+3.79%) |
Jun 13, 2011 | 68.93 | 69.60 | 68.75 | 69.12 | 223,834 | +0.26(+0.38%) |
Jun 10, 2011 | 69.87 | 70.01 | 68.58 | 68.85 | 237,672 | -1.38(-1.96%) |
Jun 09, 2011 | 70.14 | 70.59 | 69.80 | 70.23 | 288,671 | +0.17(+0.24%) |
Jun 08, 2011 | 70.32 | 70.65 | 69.91 | 70.06 | 197,486 | -0.48(-0.68%) |
Jun 07, 2011 | 71.25 | 71.28 | 70.12 | 70.54 | 220,699 | -0.03(-0.05%) |
Jun 06, 2011 | 71.20 | 71.27 | 70.25 | 70.58 | 268,054 | -0.84(-1.17%) |